Restaked Swell ETH(RSWETH)Vandaag
$4,854.85
1 jaar geleden
$2,508.69
Restaked Swell ETH Prijsgeschiedenis
(RSWETH)Tijdsperiode: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $4,732.928 | $4,978.795 | $4,736.940 | $4,825.293 | $317.523K |
2025-09-12 | $4,602.119 | $4,768.670 | $4,599.604 | $4,732.627 | $372.468K |
2025-09-11 | $4,597.037 | $4,651.506 | $4,520.438 | $4,606.202 | $638.860K |
2025-09-10 | $4,485.440 | $4,630.587 | $4,478.566 | $4,592.664 | $342.491K |
2025-09-09 | $4,544.247 | $4,571.647 | $4,461.115 | $4,480.060 | $77,071.21 |
2025-09-08 | $4,480.790 | $4,548.480 | $4,454.660 | $4,544.965 | $62,969.94 |
2025-09-07 | $4,461.304 | $4,553.323 | $4,459.557 | $4,481.097 | $93,883.84 |
2025-09-06 | $4,511.597 | $4,548.315 | $4,442.418 | $4,462.021 | $30,458.12 |
2025-09-05 | $4,516.056 | $4,636.838 | $4,469.221 | $4,509.801 | $110.597K |
2025-09-04 | $4,606.212 | $4,624.108 | $4,487.502 | $4,516.056 | $476.837K |
2025-09-03 | $4,483.070 | $4,608.32 | $4,454.53 | $4,608.322 | $86,728.99 |
2025-09-02 | $4,537.115 | $4,608.78 | $4,448.47 | $4,483.070 | $271.802K |
2025-09-01 | $4,637.316 | $4,665.85 | $4,537.12 | $4,539.014 | $80,698.30 |
2025-08-31 | $4,551.050 | $4,671.88 | $4,526.76 | $4,638.272 | $17,572.58 |
2025-08-30 | $4,490.357 | $4,597.12 | $4,456.06 | $4,550.333 | $119.031K |
2025-08-29 | $4,696.572 | $4,713.66 | $4,436.46 | $4,470.604 | $126.944K |
2025-08-28 | $4,752.097 | $4,786.99 | $4,654.1 | $4,705.611 | $85,259.47 |
2025-08-27 | $4,749.994 | $4,808.93 | $4,695.72 | $4,751.060 | $400.172K |
2025-08-26 | $4,854.464 | $4,857.07 | $4,665.83 | $4,750.846 | $263.598K |
2025-08-25 | $4,936.466 | $4,998.51 | $4,831.78 | $4,854.464 | $87,673.84 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-14
Restaked Swell ETH(RSWETH)
